Historical Stock Prices

NRCIB 
$40.15
*  
0.02
 negative 
0.05%
Get NRCIB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 40.15 40.15 40.15 40.15 861
04/16/2014 40.32 40.75 40.17 40.17 2,165
04/15/2014 40.99 41.11 40.29 40.5 2,357
04/14/2014 40.71 41.36 40.71 41.36 1,256
04/11/2014 41.21 41.83 40.4299 40.66 9,455
04/10/2014 40.8 41.6 40.4 41.6 2,616
04/09/2014 40.5 41.6 40.5 40.72 4,059
04/08/2014 42.36 42.38 40.5 40.5 6,139
04/07/2014 41.73 42.45 41 42.45 2,157
04/04/2014 42.65 42.67 41.54 42.13 4,308
04/03/2014 42.85 43.13 41.2946 42.35 4,358
04/02/2014 43.01 43.31 41.3725 43.11 3,125
04/01/2014 43.05 44 43.05 43.5 14,987
03/31/2014 42.95 43.88 42.605 43.88 6,225
03/28/2014 41.85 42.95 41.25 42.95 6,026
03/27/2014 40.7 41.8 40.7 41 5,441
03/26/2014 40.07 40.54 40.065 40.25 796
03/25/2014 40 40.1 39.6 40 2,162
03/24/2014 39.5 40 39.2 40 3,345
03/21/2014 38.97 39.48 38.97 39.48 2,707
03/20/2014 40.19 40.6 39.29 39.4 3,516
03/19/2014 40.76 41.43 40.24 40.32 6,577
03/18/2014 40.11 41.41 40.08 41.26 10,176
03/17/2014 42.01 42.01 40.73 41.15 7,889
03/14/2014 40.13 42.99 39.75 41.91 14,927
03/13/2014 41.17 41.34 40.2 40.49 1,540
03/12/2014 40.5 40.8 40.03 40.68 2,293
03/11/2014 40.98 40.99 40.5187 40.53 1,516
03/10/2014 42.33 42.33 41.33 41.33 2,440
03/07/2014 41.31 42.82 40.52 42.82 4,587
03/06/2014 40.5 41.54 40.5 41.54 16,579
03/05/2014 40.4 40.75 40.3 40.5 2,086
03/04/2014 39.99 40.79 39.67 40.5 10,151
03/03/2014 39.6 40.03 39.51 39.66 4,641
02/28/2014 39.81 40.4 39.8 40.04 4,489
02/27/2014 40 40.38 39.65 39.89 2,167
02/26/2014 39.5 40.98 39.28 39.94 5,197
02/25/2014 40 40.14 39.14 39.2 7,782
02/24/2014 40 40.35 39.41 39.51 5,217
02/21/2014 39.26 40.61 39.17 39.8 4,867
02/20/2014 39.48 39.68 38.705 39.29 6,245
02/19/2014 38 40 38 39.14 13,270
02/18/2014 37.36 38.49 37.36 38.1 3,825
02/14/2014 39.45 40 37.56 37.58 5,417
02/13/2014 38 39.99 38 39.99 3,404
02/12/2014 40.34 40.725 38.3 38.3 3,193
02/11/2014 39.5 40.54 39.24 40.54 11,978
02/10/2014 38.5 39.57 36.7 39.14 3,673
02/07/2014 39.3 39.52 37.07 38.2 6,630
02/06/2014 39.6 39.65 38.5 39.55 11,106
02/05/2014 39.54 39.7 39.4001 39.7 1,491
02/04/2014 39.441 39.79 39.4 39.73 2,253
02/03/2014 39.8 40.25 39.01 39.9 20,746
01/31/2014 38.49 39.98 38.29 39.6 5,111
01/30/2014 38.06 39.3 38 38.85 4,922
01/29/2014 37.99 38.25 37.42 38.25 2,997
01/28/2014 36.5 38.25 36.18 38.25 10,009
01/27/2014 36.51 36.85 36.25 36.69 3,103
01/24/2014 35.93 36.65 35.465 36.51 7,442
01/23/2014 35.44 36.8299 35.44 36.39 6,719
01/22/2014 34.25 35.7 34.25 35.56 10,951
01/21/2014 33.37 34.4899 33.3207 34.08 10,186
01/17/2014 33.6 34 33.31 33.31 4,512
01/16/2014 33.513 33.61 33.5 33.58 1,282
01/15/2014 33.81 33.894 33.5 33.525 2,297
01/14/2014 33.95 34.3092 33.95 34.3092 312
01/13/2014 34.22 34.22 33.6401 33.9 3,262
01/10/2014 34.01 34.75 34.01 34.45 15,669
01/09/2014 34.25 34.35 33.56 34.09 5,201
01/08/2014 34.3 34.7 33.81 34.07 9,504
01/07/2014 34.2 34.6 34 34.5 14,599
01/06/2014 34.54 34.54 33.8 34.15 2,513
01/03/2014 34.75 34.75 34.1101 34.69 381
01/02/2014 34.78 34.93 33.94 34.5 12,138
12/31/2013 34.2 35 34.2 34.71 11,302
12/30/2013 34.37 35 33.46 34.5 13,059
12/27/2013 33.6 34.25 33.6 34.09 4,710
12/26/2013 34.08 34.94 34.08 34.2 3,163
12/24/2013 34.36 34.36 33.73 33.73 259
12/23/2013 34.21 34.99 33.23 34.75 3,698
12/20/2013 33.68 34.78 33.68 34.31 12,748
12/19/2013 34.5 34.5 34 34.2 2,008
12/18/2013 36 36 34.0104 35.09 2,889
12/17/2013 35.47 35.99 35.47 35.92 716
12/16/2013 35.67 35.67 34.7251 35.09 1,186
12/13/2013 34.79 35.99 34.62 35.49 5,992
12/12/2013 35.14 35.14 34.75 34.8 3,267
12/11/2013 35.52 35.67 34.62 34.77 10,091
12/10/2013 35.75 35.75 35.44 35.75 7,648
12/09/2013 35.9 35.9 35.9 35.9 750
12/06/2013 34.68 36.88 34.68 35.9 6,450
12/05/2013 34.88 35 34.4 34.85 2,550
12/04/2013 33 34.17 32.2601 34.17 13,060
12/03/2013 32.86 33.66 32.2 33.35 5,875
12/02/2013 33.08 33.75 31.5 33.75 21,570
11/29/2013 35 35 33.6 34.19 5,559
11/27/2013 33.96 34.15 33.7832 34.09 3,144
11/26/2013 34.17 34.34 33.6 33.66 7,361
11/25/2013 34 34.299 33.9 34.17 29,443
11/22/2013 34.62 34.62 33.7 33.9 1,869
11/21/2013 33.74 34.76 33.5101 34.66 2,170
11/20/2013 33.87 33.99 33.5555 33.61 2,975
11/19/2013 33.7145 33.99 33.4001 33.99 3,577
11/18/2013 33.57 34 33.45 34 31,408
11/15/2013 33.21 33.45 33 33.44 2,624
11/14/2013 33.01 33.769 33.01 33.5 2,096
11/13/2013 33.91 34 33.3 33.3 4,756
11/12/2013 33.33 33.95 33.33 33.92 2,418
11/11/2013 34.13 35 33.12 33.505 25,779
11/08/2013 33.94 33.94 32.79 33.54 5,157
11/07/2013 32.67 34 30.7501 33.2 32,855
11/06/2013 33.83 33.83 33 33 6,986
11/05/2013 34.74 34.74 32.19 33.59 15,268
11/04/2013 30.93 33.6 30.5 32.04 45,054
11/01/2013 28.83 30.522 27.99 29.51 72,346
10/31/2013 28.25 28.25 27.3 27.99 35,839
10/30/2013 27.44 29.63 27.44 27.99 93,103
10/29/2013 27.498 28.219 27.36 27.36 1,956
10/28/2013 27.81 27.81 27.25 27.25 8,319
10/25/2013 27.95 28 27.6 27.65 7,300
10/24/2013 27.8 28.02 27.8 27.98 10,318
10/23/2013 27.5 28.08 27.5 27.71 7,219
10/22/2013 27.83 28 27.61 27.61 1,851
10/21/2013 28.69 28.69 27.55 27.55 9,938
10/18/2013 29.08 29.08 28.2 28.3 5,346
10/17/2013 28.85 29.24 27.5 28.71 3,355
10/16/2013 28.73 29.139 28.45 29.11 6,000
10/15/2013 29.23 29.23 28.29 28.56 4,801
10/14/2013 28.23 29.19 28.16 28.66 5,314
10/11/2013 28.9 29.01 28.32 28.32 2,149
10/10/2013 29.22 29.22 28.414 28.414 1,600
10/09/2013 28.5 29.37 28.5 28.75 7,298
10/08/2013 28.55 29 28 28.01 4,000
10/07/2013 27.66 28.995 27.66 28.52 9,901
10/04/2013 29.12 29.24 28.781 29.24 4,300
10/03/2013 29.05 29.93 28.57 29.24 6,650
10/02/2013 28.37 29.61 28.37 29.49 8,483
10/01/2013 29.7 30.26 28.3 28.59 33,768
09/30/2013 29.25 29.86 28.31 29.86 3,667
09/27/2013 28.57 29.76 28.56 29.42 12,474
09/26/2013 27.8 28.6 27.72 28.31 4,940
09/25/2013 27.56 28.5 27.56 27.78 2,975
09/24/2013 27.245 28 27.2 27.47 84,430
09/23/2013 26.97 27.33 26.75 27.1 6,983
09/20/2013 26.91 27.11 26.62 27.11 5,001
09/19/2013 27.13 27.19 26.61 26.9 4,845
09/18/2013 27.3 27.4417 27.07 27.07 1,725
09/17/2013 27.38 27.889 27.15 27.38 6,800
09/16/2013 27.99 27.99 27.13 27.32 13,739
09/13/2013 27.9 27.9 27.46 27.63 3,306
09/12/2013 27.63 27.75 27.45 27.52 2,847
09/11/2013 27.7846 27.7846 27.45 27.68 7,885
09/10/2013 27.75 27.95 27.55 27.778 6,349
09/09/2013 28.66 28.66 27.55 27.61 10,384
09/06/2013 28.97 28.97 27.54 28.7 4,188
09/05/2013 29.35 30.3 28.76 28.93 5,333
09/04/2013 29.37 29.94 29.1 29.49 2,800
09/03/2013 29.41 31.88 28.75 29.25 9,487
08/30/2013 29.42 29.72 28.6601 28.96 6,837
08/29/2013 29.92 30.04 28.09 29.23 10,557
08/28/2013 29.063 30.05 28.57 30 12,870
08/27/2013 31.63 31.63 29.07 30.42 26,459
08/26/2013 31.5 32.98 30.95 32.3 9,014
08/23/2013 33.73 34 30.26 31.15 21,152
08/22/2013 33.51 34.55 33.475 33.57 3,433
08/21/2013 34.05 34.44 33.5 33.95 8,214
08/20/2013 35.3 35.35 33.81 34.26 15,729
08/19/2013 34.31 35.49 34.27 35.32 15,719
08/16/2013 34.41 35.02 34.2 34.41 4,819
08/15/2013 35.66 36.83 34.05 34.75 8,248
08/14/2013 36.51 37.58 36.01 36.43 9,370
08/13/2013 36.95 37.78 35.62 36.7 8,488
08/12/2013 34.8 36.82 34.75 36.08 3,912
08/09/2013 34.46 35.0105 34.1 34.98 4,813
08/08/2013 36.75 36.75 34.8 34.89 18,571
08/07/2013 38.29 38.29 36.64 36.93 13,258
08/06/2013 38.94 39.197 38.51 38.51 32,821
08/05/2013 38.39 39.22 38.25 38.705 24,315
08/02/2013 38.15 39.6 38.15 38.8 55,320
08/01/2013 39.11 39.5 38 38.51 28,798
07/31/2013 38.02 41.46 36.97 39.1 18,037
07/30/2013 39.6 40 37.99 38 14,637
07/29/2013 40.27 40.99 39.63 39.63 11,543
07/26/2013 41.5 41.51 40.2 40.41 75,499
07/25/2013 40.79 41.66 40.5 41.25 10,396
07/24/2013 40.68 41.1999 40.5 40.535 3,900
07/23/2013 42.03 42.03 40 40.63 16,724
07/22/2013 40.35 42.159 40.35 42.159 12,499
07/19/2013 41.25 41.74 39.24 40.04 20,720
07/18/2013 41.74 42 41.25 41.74 5,542
07/17/2013 41.51 41.73 41 41.37 8,850
07/16/2013 40.87 42.48 40.66 41.5 26,177
07/15/2013 38.91 40.76 38.91 40.07 14,202
07/12/2013 38.61 39.25 38.31 39.15 13,436
07/11/2013 37.17 39.25 37.08 38.91 10,914
07/10/2013 35.69 36.67 34.82 36.67 9,061
07/09/2013 35.71 35.92 34.5 35.03 12,602
07/08/2013 35.96 36 34.93 35.1 18,756
07/05/2013 34.7 35.839 34.7 34.88 9,749
07/03/2013 34.2 34.545 33.9 33.9 19,107
07/02/2013 34.12 35.65 33.55 34.23 11,978
07/01/2013 35.51 36.03 33.45 35.02 17,472
06/28/2013 39.69 39.69 34.48 34.94 77,605
06/27/2013 38 39 37.72 37.87 17,175
06/26/2013 34.5 38 33 37.92 30,474
06/25/2013 33.375 35.09 33.195 34.135 13,454
06/24/2013 35.36 36.8 33.4 34.65 65,489
06/21/2013 32.4 37.25 31.04 36.25 163,201
06/20/2013 35.75 35.75 31.94 32 96,078
06/19/2013 39.86 39.86 35.26 35.505 61,314
06/18/2013 38.59 40.6 38.58 39.91 41,620
06/17/2013 42.18 42.5 36.66 39.01 64,080
06/14/2013 42.12 43 40.44 42.18 8,146
06/13/2013 43.81 43.81 41.6092 43.1 24,445
06/12/2013 46.52 46.52 41.01 41.71 17,040
06/11/2013 39.24 42.4999 38.15 40.98 25,751
06/10/2013 41.85 41.85 40.75 41 36,213
06/07/2013 39.12 42.93 38.54 42.44 54,960
06/06/2013 36.01 38.97 36.01 38.97 52,063
06/05/2013 28.49 36.67 27.96 35.9 73,483
06/04/2013 27 29.3 26.88 28.84 92,619
06/03/2013 35.99 35.99 26.74 27 163,914
05/31/2013 36.7 39.51 33.95 34.12 200,203
05/30/2013 31.18 38 28.55 36.71 134,901
05/29/2013 24.58 31 24.58 30.46 40,762
05/28/2013 23.03 30.06 22 24.49 20,082
05/24/2013 23.5 24.1 22.11 22.8 25,000
05/23/2013 19.45 23 18.235 22.75 16,929
05/22/2013 60.71 61.37 60.01 60.1 5,029
05/21/2013 61.74 61.74 60.25 60.75 21,295
05/20/2013 60.16 61.3 59.82 60.95 24,901
05/17/2013 60.06 60.48 59.92 60.11 16,902
05/16/2013 60.27 60.3 59.2 59.93 9,017
05/15/2013 59.44 60.46 59.15 59.9 31,816
05/14/2013 59.98 59.98 58.93 59.42 15,820
05/13/2013 60.45 60.45 59.96 60.04 2,258
05/10/2013 60.32 60.96 60.3 60.32 3,311
05/09/2013 61.19 61.75 61.03 61.38 2,861
05/08/2013 62.2 63.78 60.42 60.96 43,061
05/07/2013 64.02 64.36 63.38 63.81 6,496
05/06/2013 63.24 63.74 62.711 63.12 2,443
05/03/2013 60.82 62.59 60.31 62.54 10,965
05/02/2013 59.65 61.12 59.65 60.36 33,477
05/01/2013 60.34 60.74 59 59.6 26,639
04/30/2013 58.33 60 58.33 59.95 9,632
04/29/2013 58.34 59 58 58.83 13,467
04/26/2013 57.58 57.69 57.5 57.54 2,216
04/25/2013 57.86 58.07 57.06 57.73 23,914
04/24/2013 56.64 57.95 56.25 57.88 14,843
04/23/2013 55.21 56.8 55 56.79 18,079
04/22/2013 55.45 55.53 53.99 55.13 12,920
04/19/2013 54.11 55.57 53.8 55.53 11,380
04/18/2013 53.45 54.48 53.45 53.8 9,968
04/17/2013 54.61 55.922 53.51 53.77 15,936
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?